Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.12 | 49.32 | 46.20 | 46.44 | 349,555 | -1.56(-3.25%) |
May 27, 2021 | 48.72 | 48.72 | 46.14 | 48.00 | 267,437 | -0.24(-0.50%) |
May 26, 2021 | 47.40 | 48.72 | 46.80 | 48.24 | 348,574 | +1.80(+3.88%) |
May 25, 2021 | 47.76 | 48.60 | 45.96 | 46.44 | 583,951 | -1.32(-2.76%) |
May 24, 2021 | 39.36 | 48.96 | 39.09 | 47.76 | 2,312,516 | +9.48(+24.76%) |
May 21, 2021 | 38.52 | 39.48 | 37.93 | 38.28 | 124,282 | +0.00(+0.00%) |
May 20, 2021 | 37.56 | 38.76 | 36.73 | 38.28 | 143,541 | +0.72(+1.92%) |
May 19, 2021 | 35.40 | 38.52 | 35.40 | 37.56 | 211,122 | +1.32(+3.64%) |
May 18, 2021 | 35.88 | 36.66 | 35.28 | 36.24 | 154,691 | +0.96(+2.72%) |
May 17, 2021 | 34.80 | 36.60 | 34.80 | 35.28 | 94,308 | +0.00(+0.00%) |
May 14, 2021 | 33.60 | 35.40 | 33.38 | 35.28 | 87,652 | +1.68(+5.00%) |
May 13, 2021 | 34.80 | 34.80 | 32.52 | 33.60 | 140,499 | +0.00(+0.00%) |
May 12, 2021 | 35.28 | 35.76 | 33.12 | 33.60 | 154,092 | -2.16(-6.04%) |
May 11, 2021 | 34.20 | 36.48 | 33.88 | 35.76 | 155,336 | +0.36(+1.02%) |
May 10, 2021 | 33.84 | 35.40 | 33.48 | 35.40 | 508,877 | +1.20(+3.51%) |
May 07, 2021 | 34.08 | 34.80 | 32.40 | 34.20 | 368,608 | +0.00(+0.00%) |
May 06, 2021 | 34.80 | 35.08 | 33.24 | 34.20 | 221,345 | -1.32(-3.72%) |
May 05, 2021 | 35.52 | 36.96 | 35.04 | 35.52 | 111,453 | +0.36(+1.02%) |
May 04, 2021 | 37.08 | 37.20 | 35.04 | 35.16 | 166,186 | -2.28(-6.09%) |
May 03, 2021 | 36.96 | 37.44 | 36.12 | 37.44 | 165,825 | +0.60(+1.63%) |
Apr 30, 2021 | 36.12 | 37.14 | 36.12 | 36.84 | 121,191 | -0.12(-0.32%) |
Apr 29, 2021 | 37.92 | 37.92 | 35.88 | 36.96 | 188,743 | -0.72(-1.91%) |
Apr 28, 2021 | 35.88 | 38.40 | 35.28 | 37.68 | 226,806 | +1.56(+4.32%) |
Apr 27, 2021 | 36.00 | 37.08 | 35.64 | 36.12 | 144,865 | +0.60(+1.69%) |
Apr 26, 2021 | 33.48 | 36.60 | 33.12 | 35.52 | 221,850 | +1.92(+5.71%) |
Apr 23, 2021 | 33.60 | 34.44 | 32.40 | 33.60 | 95,366 | -0.24(-0.71%) |
Apr 22, 2021 | 33.96 | 35.40 | 33.00 | 33.84 | 175,120 | +0.00(+0.00%) |
Apr 21, 2021 | 32.16 | 34.08 | 31.74 | 33.84 | 100,114 | +1.32(+4.06%) |
Apr 20, 2021 | 32.28 | 32.76 | 31.56 | 32.52 | 145,004 | +0.12(+0.37%) |
Apr 19, 2021 | 31.80 | 32.88 | 31.68 | 32.40 | 110,682 | +0.24(+0.75%) |
Apr 16, 2021 | 32.64 | 32.64 | 31.56 | 32.16 | 99,483 | -0.12(-0.37%) |
Apr 15, 2021 | 32.76 | 33.24 | 31.80 | 32.28 | 74,142 | +0.12(+0.37%) |
Apr 14, 2021 | 31.80 | 32.64 | 31.44 | 32.16 | 94,740 | -0.24(-0.74%) |
Apr 13, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 143,483 | +1.56(+5.06%) |
Apr 12, 2021 | 32.52 | 32.64 | 30.48 | 30.84 | 132,453 | -2.28(-6.88%) |
Apr 09, 2021 | 33.12 | 33.72 | 32.40 | 33.12 | 107,458 | -0.60(-1.78%) |
Apr 08, 2021 | 33.48 | 34.32 | 32.52 | 33.72 | 133,892 | +0.48(+1.44%) |
Apr 07, 2021 | 33.36 | 35.04 | 32.88 | 33.24 | 264,606 | -0.72(-2.12%) |
Apr 06, 2021 | 33.24 | 35.04 | 32.88 | 33.96 | 361,423 | +0.84(+2.54%) |
Apr 05, 2021 | 31.44 | 33.48 | 30.36 | 33.12 | 244,806 | +1.44(+4.55%) |
Apr 01, 2021 | 29.52 | 31.68 | 29.40 | 31.68 | 190,125 | +2.04(+6.88%) |
Mar 31, 2021 | 27.36 | 29.76 | 27.24 | 29.64 | 232,713 | +2.64(+9.78%) |
Mar 30, 2021 | 27.12 | 27.60 | 26.40 | 27.00 | 104,902 | +0.00(+0.00%) |
Mar 29, 2021 | 29.52 | 29.52 | 26.76 | 27.00 | 169,725 | -2.64(-8.91%) |
Mar 26, 2021 | 28.32 | 29.64 | 28.08 | 29.64 | 201,941 | +1.56(+5.56%) |
Mar 25, 2021 | 26.40 | 28.20 | 26.40 | 28.08 | 167,239 | +0.36(+1.30%) |
Mar 24, 2021 | 28.92 | 29.28 | 27.48 | 27.72 | 191,155 | -0.72(-2.53%) |
Mar 23, 2021 | 28.68 | 29.76 | 27.96 | 28.44 | 183,345 | -0.72(-2.47%) |
Mar 22, 2021 | 29.40 | 29.76 | 28.80 | 29.16 | 109,733 | -0.12(-0.41%) |
Mar 19, 2021 | 28.68 | 29.88 | 28.20 | 29.28 | 262,916 | +0.84(+2.95%) |
Mar 18, 2021 | 28.56 | 29.52 | 27.96 | 28.44 | 129,054 | -0.12(-0.42%) |
Mar 17, 2021 | 26.88 | 28.92 | 26.64 | 28.56 | 132,762 | +1.44(+5.31%) |
Mar 16, 2021 | 27.36 | 27.72 | 26.88 | 27.12 | 115,939 | -0.60(-2.16%) |
Mar 15, 2021 | 27.84 | 28.32 | 27.12 | 27.72 | 197,747 | -0.60(-2.12%) |
Mar 12, 2021 | 28.92 | 28.93 | 27.72 | 28.32 | 161,216 | -0.84(-2.88%) |
Mar 11, 2021 | 28.56 | 29.16 | 28.56 | 29.16 | 127,913 | +1.08(+3.85%) |
Mar 10, 2021 | 27.48 | 28.68 | 27.48 | 28.08 | 117,715 | +0.12(+0.43%) |
Mar 09, 2021 | 28.32 | 28.80 | 27.36 | 27.96 | 173,621 | +1.32(+4.95%) |
Mar 08, 2021 | 26.88 | 27.72 | 26.16 | 26.64 | 142,213 | +0.00(+0.00%) |
Mar 05, 2021 | 26.76 | 27.18 | 24.60 | 26.64 | 295,816 | +0.00(+0.00%) |
Mar 04, 2021 | 26.88 | 27.36 | 25.56 | 26.64 | 338,688 | -0.72(-2.63%) |
Mar 03, 2021 | 28.32 | 28.92 | 27.24 | 27.36 | 187,752 | -1.20(-4.20%) |
Mar 02, 2021 | 29.16 | 30.00 | 27.84 | 28.56 | 173,914 | -0.72(-2.46%) |